Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.40 | 12.83 | 12.30 | 12.54 | 141,643 | +0.21(+1.70%) |
Mar 29, 2012 | 12.32 | 12.38 | 11.91 | 12.33 | 62,223 | -0.04(-0.32%) |
Mar 28, 2012 | 12.66 | 12.72 | 12.31 | 12.37 | 38,554 | -0.23(-1.83%) |
Mar 27, 2012 | 12.44 | 12.73 | 12.44 | 12.60 | 42,281 | +0.14(+1.12%) |
Mar 26, 2012 | 12.59 | 12.69 | 12.25 | 12.46 | 94,951 | +0.05(+0.40%) |
Mar 23, 2012 | 12.59 | 12.60 | 12.33 | 12.41 | 64,871 | -0.13(-1.04%) |
Mar 22, 2012 | 12.92 | 12.92 | 12.39 | 12.54 | 37,926 | -0.31(-2.41%) |
Mar 21, 2012 | 12.42 | 12.95 | 12.38 | 12.85 | 136,848 | +0.50(+4.05%) |
Mar 20, 2012 | 12.04 | 12.38 | 11.97 | 12.35 | 50,591 | +0.23(+1.90%) |
Mar 19, 2012 | 12.28 | 12.32 | 11.93 | 12.12 | 114,403 | -0.11(-0.90%) |
Mar 16, 2012 | 12.36 | 12.75 | 12.02 | 12.23 | 122,401 | -0.07(-0.57%) |
Mar 15, 2012 | 11.97 | 12.40 | 11.82 | 12.30 | 204,600 | +0.40(+3.36%) |
Mar 14, 2012 | 11.92 | 12.00 | 11.79 | 11.90 | 30,427 | +0.04(+0.34%) |
Mar 13, 2012 | 11.72 | 11.86 | 11.33 | 11.86 | 67,260 | +0.14(+1.19%) |
Mar 12, 2012 | 11.90 | 11.91 | 11.61 | 11.72 | 76,348 | -0.18(-1.51%) |
Mar 09, 2012 | 11.30 | 11.95 | 11.30 | 11.90 | 76,816 | +0.51(+4.48%) |
Mar 08, 2012 | 10.79 | 11.40 | 10.79 | 11.39 | 47,713 | +0.71(+6.65%) |
Mar 07, 2012 | 10.70 | 10.81 | 10.55 | 10.68 | 81,729 | +0.02(+0.19%) |
Mar 06, 2012 | 10.78 | 10.82 | 10.33 | 10.66 | 116,708 | -0.22(-2.02%) |
Mar 05, 2012 | 11.10 | 11.11 | 10.73 | 10.88 | 68,515 | -0.22(-1.98%) |
Mar 02, 2012 | 11.60 | 11.63 | 10.70 | 11.10 | 154,416 | -0.40(-3.48%) |
Mar 01, 2012 | 12.00 | 12.41 | 11.33 | 11.50 | 213,697 | +0.14(+1.23%) |
Feb 29, 2012 | 11.50 | 11.70 | 11.25 | 11.36 | 77,946 | -0.20(-1.73%) |
Feb 28, 2012 | 10.95 | 11.65 | 10.95 | 11.56 | 89,811 | +0.67(+6.15%) |
Feb 27, 2012 | 10.82 | 10.99 | 10.82 | 10.89 | 35,831 | +0.07(+0.65%) |
Feb 24, 2012 | 10.75 | 10.97 | 10.70 | 10.82 | 39,510 | +0.01(+0.09%) |
Feb 23, 2012 | 10.75 | 10.95 | 10.72 | 10.81 | 50,455 | +0.08(+0.75%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.70 | 10.73 | 40,816 | -0.08(-0.74%) |
Feb 21, 2012 | 10.82 | 10.96 | 10.77 | 10.81 | 67,287 | +0.01(+0.09%) |
Feb 17, 2012 | 11.04 | 11.16 | 10.78 | 10.80 | 30,474 | -0.21(-1.91%) |
Feb 16, 2012 | 11.15 | 11.23 | 10.79 | 11.01 | 50,518 | -0.20(-1.78%) |
Feb 15, 2012 | 11.30 | 11.62 | 10.92 | 11.21 | 119,569 | +0.00(+0.00%) |
Feb 14, 2012 | 10.87 | 11.26 | 10.75 | 11.21 | 181,867 | +0.29(+2.66%) |
Feb 13, 2012 | 10.70 | 10.94 | 10.70 | 10.92 | 49,094 | +0.29(+2.73%) |
Feb 10, 2012 | 10.75 | 10.86 | 10.56 | 10.63 | 47,617 | -0.12(-1.12%) |
Feb 09, 2012 | 10.93 | 10.94 | 10.60 | 10.75 | 41,341 | -0.14(-1.29%) |
Feb 08, 2012 | 10.90 | 11.00 | 10.70 | 10.89 | 52,412 | -0.02(-0.18%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.86 | 10.91 | 104,875 | -0.09(-0.82%) |
Feb 06, 2012 | 10.50 | 11.05 | 10.39 | 11.00 | 263,159 | +0.95(+9.45%) |
Feb 03, 2012 | 9.950 | 10.08 | 9.910 | 10.05 | 38,167 | +0.10(+1.01%) |
Feb 02, 2012 | 9.600 | 9.950 | 9.550 | 9.950 | 56,668 | +0.33(+3.43%) |
Feb 01, 2012 | 9.210 | 9.700 | 9.210 | 9.620 | 51,188 | +0.42(+4.57%) |
Jan 31, 2012 | 9.160 | 9.370 | 9.010 | 9.200 | 12,544 | +0.10(+1.10%) |
Jan 30, 2012 | 9.270 | 9.320 | 9.030 | 9.100 | 35,941 | -0.26(-2.78%) |
Jan 27, 2012 | 9.100 | 9.360 | 9.030 | 9.360 | 44,794 | +0.24(+2.63%) |
Jan 26, 2012 | 9.190 | 9.190 | 9.051 | 9.120 | 15,385 | +0.02(+0.22%) |
Jan 25, 2012 | 9.250 | 9.262 | 9.081 | 9.100 | 21,830 | -0.18(-1.94%) |
Jan 24, 2012 | 9.260 | 9.330 | 9.170 | 9.280 | 14,664 | -0.04(-0.43%) |
Jan 23, 2012 | 9.350 | 9.350 | 9.010 | 9.320 | 13,164 | -0.11(-1.17%) |
Jan 20, 2012 | 9.050 | 9.460 | 9.040 | 9.430 | 54,390 | +0.35(+3.85%) |
Jan 19, 2012 | 9.470 | 9.490 | 9.000 | 9.080 | 51,639 | -0.40(-4.22%) |
Jan 18, 2012 | 9.380 | 9.560 | 9.360 | 9.480 | 28,317 | +0.14(+1.50%) |
Jan 17, 2012 | 9.350 | 9.400 | 9.200 | 9.340 | 12,891 | +0.03(+0.32%) |
Jan 13, 2012 | 9.070 | 9.310 | 9.000 | 9.310 | 20,816 | +0.12(+1.31%) |
Jan 12, 2012 | 9.400 | 9.400 | 9.160 | 9.190 | 33,813 | -0.21(-2.23%) |
Jan 11, 2012 | 9.440 | 9.560 | 9.250 | 9.400 | 41,530 | -0.09(-0.95%) |
Jan 10, 2012 | 9.740 | 9.820 | 9.471 | 9.490 | 52,114 | -0.17(-1.76%) |
Jan 09, 2012 | 9.500 | 9.760 | 9.460 | 9.660 | 41,887 | +0.16(+1.68%) |
Jan 06, 2012 | 9.630 | 9.660 | 9.400 | 9.500 | 49,902 | -0.12(-1.25%) |
Jan 05, 2012 | 9.560 | 9.630 | 9.431 | 9.620 | 29,349 | +0.06(+0.63%) |